| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Sep 2021 | SGD | 1.097 | 1.107 | 1.097 | 1.101 | 1.101 | +0.005 (+0.46%) | 512,440 |
| 24 Sep 2021 | SGD | 1.117 | 1.117 | 1.096 | 1.096 | 1.096 | -0.014 (-1.26%) | 822,160 |
| 23 Sep 2021 | SGD | 1.1 | 1.115 | 1.1 | 1.11 | 1.11 | +0.011 (+1.00%) | 326,180 |
| 22 Sep 2021 | SGD | 1.11 | 1.11 | 1.092 | 1.099 | 1.099 | +0.002 (+0.18%) | 421,210 |
| 21 Sep 2021 | SGD | 1.096 | 1.1 | 1.087 | 1.097 | 1.097 | +0.012 (+1.11%) | 594,090 |
| 20 Sep 2021 | SGD | 1.11 | 1.111 | 1.085 | 1.085 | 1.085 | -0.021 (-1.90%) | 23,427,760 |
| 17 Sep 2021 | SGD | 1.105 | 1.113 | 1.102 | 1.106 | 1.106 | +0.001 (+0.09%) | 620,040 |
| 16 Sep 2021 | SGD | 1.11 | 1.111 | 1.104 | 1.105 | 1.105 | -0.005 (-0.45%) | 787,490 |
| 15 Sep 2021 | SGD | 1.112 | 1.115 | 1.107 | 1.11 | 1.11 | -0.002 (-0.18%) | 588,130 |
| 14 Sep 2021 | SGD | 1.112 | 1.121 | 1.106 | 1.112 | 1.112 | +0.009 (+0.82%) | 505,480 |
| 13 Sep 2021 | SGD | 1.13 | 1.13 | 1.103 | 1.103 | 1.103 | -0.02 (-1.78%) | 1,870,940 |
| 10 Sep 2021 | SGD | 1.12 | 1.13 | 1.114 | 1.123 | 1.123 | +0.009 (+0.81%) | 685,620 |
| 9 Sep 2021 | SGD | 1.122 | 1.122 | 1.112 | 1.114 | 1.114 | -0.005 (-0.45%) | 986,740 |
| 8 Sep 2021 | SGD | 1.136 | 1.136 | 1.118 | 1.119 | 1.119 | -0.016 (-1.41%) | 1,150,830 |
| 7 Sep 2021 | SGD | 1.139 | 1.139 | 1.127 | 1.135 | 1.135 | +0.002 (+0.18%) | 1,697,460 |
| 6 Sep 2021 | SGD | 1.135 | 1.138 | 1.131 | 1.133 | 1.133 | -0.002 (-0.18%) | 781,180 |
| 3 Sep 2021 | SGD | 1.139 | 1.139 | 1.131 | 1.135 | 1.135 | +0.001 (+0.09%) | 710,850 |
| 2 Sep 2021 | SGD | 1.135 | 1.137 | 1.126 | 1.134 | 1.134 | +0.008 (+0.71%) | 500,860 |
| 1 Sep 2021 | SGD | 1.129 | 1.129 | 1.119 | 1.126 | 1.126 | +0.002 (+0.18%) | 434,330 |
| 31 Aug 2021 | SGD | 1.133 | 1.133 | 1.123 | 1.124 | 1.124 | -0.009 (-0.79%) | 415,200 |
| 30 Aug 2021 | SGD | 1.13 | 1.133 | 1.122 | 1.133 | 1.133 | +0.012 (+1.07%) | 763,380 |
| 27 Aug 2021 | SGD | 1.135 | 1.135 | 1.12 | 1.121 | 1.121 | -0.007 (-0.62%) | 1,495,060 |
| 26 Aug 2021 | SGD | 1.132 | 1.132 | 1.125 | 1.128 | 1.128 | -0.004 (-0.35%) | 304,560 |
| 25 Aug 2021 | SGD | 1.139 | 1.139 | 1.132 | 1.132 | 1.132 | +0.001 (+0.09%) | 448,480 |
| 24 Aug 2021 | SGD | 1.14 | 1.14 | 1.128 | 1.131 | 1.131 | -0.001 (-0.09%) | 364,720 |
| 23 Aug 2021 | SGD | 1.142 | 1.145 | 1.129 | 1.132 | 1.132 | -0.004 (-0.35%) | 814,070 |
| 20 Aug 2021 | SGD | 1.138 | 1.143 | 1.134 | 1.136 | 1.136 | +0.002 (+0.18%) | 858,910 |
| 19 Aug 2021 | SGD | 1.149 | 1.149 | 1.133 | 1.134 | 1.134 | -0.013 (-1.13%) | 19,811,210 |
| 18 Aug 2021 | SGD | 1.14 | 1.147 | 1.137 | 1.147 | 1.147 | +0.014 (+1.24%) | 551,590 |
| 17 Aug 2021 | SGD | 1.142 | 1.142 | 1.133 | 1.133 | 1.133 | -0.006 (-0.53%) | 374,250 |
